Zurn Water Solutions Corp... (RXN)
NYSE: RXN
· Real-Time Price · USD
64.95
0.58 (0.90%)
At close: Oct 05, 2021, 6:00 AM
RXN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 4, 2021 | 64.27 | 65.53 | 64.11 | 64.95 | 64.95 | 0.90% | 1,314,095 |
| Oct 1, 2021 | 64.14 | 65.11 | 63.15 | 64.37 | 64.37 | 0.12% | 1,115,065 |
| Sep 30, 2021 | 65.68 | 65.68 | 64.29 | 64.29 | 64.29 | -1.40% | 1,233,952 |
| Sep 29, 2021 | 63.94 | 65.34 | 63.66 | 65.20 | 65.20 | 2.47% | 1,040,100 |
| Sep 28, 2021 | 64.17 | 64.26 | 63.08 | 63.63 | 63.63 | -0.81% | 1,052,205 |
| Sep 27, 2021 | 63.39 | 64.64 | 63.12 | 64.15 | 64.15 | 1.09% | 655,970 |
| Sep 24, 2021 | 62.58 | 63.65 | 62.08 | 63.46 | 63.46 | 1.24% | 682,024 |
| Sep 23, 2021 | 61.90 | 63.22 | 61.90 | 62.68 | 62.68 | 1.90% | 606,906 |
| Sep 22, 2021 | 60.50 | 61.98 | 60.15 | 61.51 | 61.51 | 2.26% | 1,060,473 |
| Sep 21, 2021 | 61.44 | 61.58 | 59.98 | 60.15 | 60.15 | -1.65% | 1,133,393 |
| Sep 20, 2021 | 60.00 | 61.24 | 59.43 | 61.16 | 61.16 | -0.52% | 829,823 |
| Sep 17, 2021 | 62.97 | 62.97 | 61.03 | 61.48 | 61.48 | -2.23% | 1,815,543 |
| Sep 16, 2021 | 63.86 | 63.99 | 62.76 | 62.88 | 62.88 | -1.38% | 421,298 |
| Sep 15, 2021 | 62.47 | 63.79 | 62.35 | 63.76 | 63.76 | 2.03% | 706,511 |
| Sep 14, 2021 | 63.78 | 63.89 | 62.06 | 62.49 | 62.49 | -1.71% | 991,453 |
| Sep 13, 2021 | 63.65 | 63.94 | 62.78 | 63.58 | 63.58 | 1.21% | 736,475 |
| Sep 10, 2021 | 64.26 | 64.53 | 62.79 | 62.82 | 62.82 | 0.11% | 696,389 |
| Sep 9, 2021 | 63.47 | 63.98 | 62.75 | 62.75 | 62.75 | -0.98% | 644,775 |
| Sep 8, 2021 | 63.40 | 63.42 | 62.03 | 63.37 | 63.37 | 0.40% | 588,552 |
| Sep 7, 2021 | 63.17 | 63.72 | 62.79 | 63.12 | 63.12 | -0.17% | 708,076 |